Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.35 | 16.56 | 16.16 | 16.43 | 91,624 | +0.35(+2.18%) |
Aug 30, 2007 | 16.35 | 16.64 | 15.93 | 16.08 | 107,611 | -0.15(-0.91%) |
Aug 29, 2007 | 15.94 | 16.39 | 15.72 | 16.23 | 70,237 | +0.45(+2.86%) |
Aug 28, 2007 | 16.27 | 16.27 | 15.63 | 15.78 | 124,834 | -0.67(-4.09%) |
Aug 27, 2007 | 16.48 | 17.20 | 16.15 | 16.45 | 126,763 | -0.59(-3.46%) |
Aug 24, 2007 | 16.00 | 17.14 | 15.68 | 17.04 | 177,996 | +1.10(+6.89%) |
Aug 23, 2007 | 16.60 | 16.72 | 15.77 | 15.94 | 103,212 | -0.41(-2.51%) |
Aug 22, 2007 | 15.66 | 16.66 | 15.66 | 16.35 | 174,361 | +1.00(+6.51%) |
Aug 21, 2007 | 15.37 | 15.65 | 15.00 | 15.35 | 136,402 | +0.19(+1.24%) |
Aug 20, 2007 | 15.47 | 15.90 | 14.97 | 15.16 | 81,391 | -0.25(-1.60%) |
Aug 17, 2007 | 16.29 | 16.29 | 15.33 | 15.41 | 92,936 | +0.16(+1.08%) |
Aug 16, 2007 | 16.29 | 16.41 | 14.57 | 15.25 | 298,473 | -1.43(-8.55%) |
Aug 15, 2007 | 16.93 | 17.29 | 16.36 | 16.67 | 194,448 | -0.42(-2.45%) |
Aug 14, 2007 | 17.29 | 17.69 | 16.88 | 17.09 | 188,277 | -0.20(-1.18%) |
Aug 13, 2007 | 16.34 | 17.77 | 16.29 | 17.29 | 436,309 | +0.95(+5.82%) |
Aug 10, 2007 | 14.97 | 16.97 | 14.97 | 16.34 | 234,383 | +0.51(+3.21%) |
Aug 09, 2007 | 15.78 | 17.25 | 15.78 | 15.84 | 420,725 | -0.65(-3.93%) |
Aug 08, 2007 | 15.69 | 17.09 | 15.69 | 16.48 | 601,601 | +0.93(+5.95%) |
Aug 07, 2007 | 14.43 | 15.85 | 14.29 | 15.56 | 639,912 | +0.97(+6.63%) |
Aug 06, 2007 | 15.09 | 15.20 | 14.11 | 14.59 | 622,418 | -0.66(-4.35%) |
Aug 03, 2007 | 15.32 | 16.80 | 15.17 | 15.25 | 355,372 | -1.16(-7.09%) |
Aug 02, 2007 | 17.68 | 17.99 | 16.32 | 16.42 | 544,213 | -1.17(-6.66%) |
Aug 01, 2007 | 17.27 | 17.99 | 17.05 | 17.59 | 780,561 | +0.23(+1.32%) |
Jul 31, 2007 | 19.20 | 19.20 | 17.28 | 17.36 | 417,496 | -1.34(-7.19%) |
Jul 30, 2007 | 17.75 | 19.13 | 17.75 | 18.70 | 591,731 | +1.12(+6.39%) |
Jul 27, 2007 | 18.03 | 18.47 | 17.56 | 17.58 | 435,785 | -0.26(-1.47%) |
Jul 26, 2007 | 19.18 | 19.18 | 17.77 | 17.84 | 455,304 | -1.62(-8.34%) |
Jul 25, 2007 | 20.42 | 20.70 | 18.82 | 19.47 | 513,075 | -0.67(-3.34%) |
Jul 24, 2007 | 21.02 | 21.10 | 19.96 | 20.14 | 388,013 | -1.16(-5.46%) |
Jul 23, 2007 | 22.21 | 22.25 | 21.19 | 21.30 | 372,630 | -0.77(-3.49%) |
Jul 20, 2007 | 23.09 | 23.09 | 21.50 | 22.07 | 539,943 | -1.04(-4.50%) |
Jul 19, 2007 | 25.39 | 25.83 | 22.75 | 23.11 | 1,542,215 | +0.02(+0.11%) |
Jul 18, 2007 | 22.54 | 23.23 | 22.10 | 23.09 | 608,820 | +0.33(+1.44%) |
Jul 17, 2007 | 23.56 | 23.93 | 22.57 | 22.76 | 621,286 | -0.43(-1.84%) |
Jul 16, 2007 | 24.57 | 24.98 | 22.95 | 23.19 | 697,804 | -1.52(-6.14%) |
Jul 13, 2007 | 25.03 | 25.63 | 24.57 | 24.70 | 313,715 | -0.30(-1.18%) |
Jul 12, 2007 | 25.08 | 25.78 | 24.88 | 25.00 | 376,251 | +0.00(+0.00%) |
Jul 11, 2007 | 25.93 | 26.48 | 24.76 | 25.00 | 522,148 | -1.07(-4.09%) |
Jul 10, 2007 | 28.43 | 28.43 | 25.88 | 26.06 | 479,202 | -2.37(-8.33%) |
Jul 09, 2007 | 27.87 | 29.06 | 27.87 | 28.43 | 422,656 | +0.61(+2.18%) |
Jul 06, 2007 | 28.70 | 28.93 | 27.48 | 27.83 | 434,477 | -1.13(-3.91%) |
Jul 05, 2007 | 28.53 | 29.77 | 28.47 | 28.96 | 303,136 | +0.27(+0.94%) |
Jul 03, 2007 | 28.47 | 29.26 | 28.28 | 28.69 | 215,231 | +0.17(+0.60%) |
Jul 02, 2007 | 28.61 | 29.34 | 27.70 | 28.52 | 576,732 | -0.09(-0.32%) |
Jun 29, 2007 | 29.59 | 30.01 | 28.05 | 28.61 | 584,949 | -0.92(-3.11%) |
Jun 28, 2007 | 30.47 | 31.14 | 29.32 | 29.52 | 480,943 | -0.79(-2.62%) |
Jun 27, 2007 | 29.51 | 30.61 | 28.83 | 30.32 | 657,533 | -0.04(-0.14%) |
Jun 26, 2007 | 32.58 | 32.79 | 29.92 | 30.36 | 912,079 | -1.79(-5.56%) |
Jun 25, 2007 | 34.11 | 34.13 | 31.96 | 32.15 | 561,050 | -2.07(-6.04%) |
Jun 22, 2007 | 35.65 | 35.73 | 32.93 | 34.21 | 606,163 | -1.80(-5.01%) |
Jun 21, 2007 | 36.93 | 37.20 | 34.11 | 36.02 | 710,853 | -1.06(-2.85%) |
Jun 20, 2007 | 38.61 | 38.89 | 36.93 | 37.07 | 956,021 | -0.96(-2.52%) |
Jun 19, 2007 | 37.91 | 38.03 | 36.20 | 38.03 | 471,910 | -0.12(-0.32%) |
Jun 18, 2007 | 37.62 | 38.85 | 37.50 | 38.15 | 718,968 | +1.60(+4.37%) |
Jun 15, 2007 | 36.47 | 37.46 | 36.11 | 36.56 | 491,309 | +0.57(+1.57%) |
Jun 14, 2007 | 33.15 | 36.03 | 33.15 | 35.99 | 787,046 | +2.98(+9.01%) |
Jun 13, 2007 | 32.38 | 33.13 | 32.27 | 33.02 | 221,314 | +0.86(+2.68%) |
Jun 12, 2007 | 33.12 | 33.12 | 31.69 | 32.15 | 226,805 | -1.04(-3.14%) |
Jun 11, 2007 | 33.03 | 33.44 | 32.38 | 33.20 | 301,566 | +1.64(+5.19%) |
Jun 08, 2007 | 31.15 | 31.75 | 30.49 | 31.56 | 217,835 | +0.25(+0.81%) |
Jun 07, 2007 | 32.66 | 33.61 | 31.15 | 31.30 | 276,669 | -0.92(-2.85%) |
Jun 06, 2007 | 33.15 | 33.15 | 32.02 | 32.22 | 245,701 | -0.75(-2.26%) |
Jun 05, 2007 | 31.79 | 33.18 | 31.25 | 32.97 | 308,256 | +1.08(+3.39%) |
Jun 04, 2007 | 30.52 | 32.67 | 30.12 | 31.88 | 447,082 | +1.92(+6.40%) |